SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
4.180
-0.160 (-3.69%)
At close: Nov 20, 2024, 4:00 PM
4.170
-0.010 (-0.24%)
After-hours: Nov 20, 2024, 7:03 PM EST
SOBR Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.98 | 4.98 | 4.00 | 4.18 | 4.18 | -3.69% | 51,689 |
| Nov 19, 2024 | 4.00 | 4.39 | 3.87 | 4.34 | 4.34 | 8.23% | 89,506 |
| Nov 18, 2024 | 4.12 | 4.24 | 4.00 | 4.01 | 4.01 | -4.52% | 68,058 |
| Nov 15, 2024 | 4.31 | 4.65 | 4.13 | 4.20 | 4.20 | -8.70% | 152,568 |
| Nov 14, 2024 | 4.74 | 4.80 | 4.41 | 4.60 | 4.60 | -2.95% | 52,563 |
| Nov 13, 2024 | 4.86 | 5.04 | 4.43 | 4.74 | 4.74 | -4.63% | 71,475 |
| Nov 12, 2024 | 4.72 | 5.17 | 4.52 | 4.97 | 4.97 | 2.05% | 51,619 |
| Nov 11, 2024 | 4.94 | 5.18 | 4.66 | 4.87 | 4.87 | -1.62% | 64,394 |
| Nov 8, 2024 | 5.18 | 5.67 | 4.53 | 4.95 | 4.95 | -7.48% | 48,333 |
| Nov 7, 2024 | 6.20 | 6.94 | 5.25 | 5.35 | 5.35 | -7.28% | 155,013 |
| Nov 6, 2024 | 5.28 | 6.24 | 5.11 | 5.77 | 5.77 | 7.05% | 149,949 |
| Nov 5, 2024 | 5.09 | 5.55 | 4.84 | 5.39 | 5.39 | 9.78% | 76,190 |
| Nov 4, 2024 | 5.38 | 5.48 | 4.77 | 4.91 | 4.91 | -8.40% | 106,619 |
| Nov 1, 2024 | 5.89 | 6.11 | 5.17 | 5.36 | 5.36 | -7.59% | 32,275 |
| Oct 31, 2024 | 5.79 | 6.01 | 5.71 | 5.80 | 5.80 | -1.69% | 40,173 |
| Oct 30, 2024 | 6.34 | 6.65 | 5.86 | 5.90 | 5.90 | -6.94% | 52,817 |
| Oct 29, 2024 | 6.04 | 6.48 | 6.00 | 6.34 | 6.34 | 8.01% | 76,215 |
| Oct 28, 2024 | 6.99 | 7.28 | 5.81 | 5.87 | 5.87 | -17.09% | 114,008 |
| Oct 25, 2024 | 8.06 | 8.15 | 7.00 | 7.08 | 7.08 | -11.50% | 99,468 |
| Oct 24, 2024 | 9.62 | 9.81 | 7.50 | 8.00 | 8.00 | -19.92% | 205,541 |
| Oct 23, 2024 | 9.38 | 10.36 | 9.33 | 9.99 | 9.99 | - | 122,375 |
| Oct 22, 2024 | 10.35 | 10.80 | 9.12 | 9.99 | 9.99 | 11.00% | 1,424,862 |
| Oct 21, 2024 | 10.11 | 10.47 | 8.37 | 9.00 | 9.00 | -12.28% | 315,663 |
| Oct 18, 2024 | 15.10 | 19.35 | 9.45 | 10.26 | 10.26 | 29.06% | 6,405,283 |
| Oct 17, 2024 | 7.51 | 8.24 | 7.17 | 7.95 | 7.95 | 0.38% | 1,099,969 |
| Oct 16, 2024 | 7.69 | 8.08 | 7.56 | 7.92 | 7.92 | 4.90% | 78,946 |
| Oct 15, 2024 | 6.51 | 7.84 | 6.10 | 7.55 | 7.55 | 11.19% | 71,101 |
| Oct 14, 2024 | 6.54 | 7.18 | 6.54 | 6.79 | 6.79 | 3.66% | 24,366 |
| Oct 11, 2024 | 6.73 | 7.20 | 6.26 | 6.55 | 6.55 | -4.93% | 46,375 |
| Oct 10, 2024 | 6.78 | 7.31 | 6.00 | 6.89 | 6.89 | -4.44% | 114,301 |
| Oct 9, 2024 | 6.52 | 8.61 | 6.51 | 7.21 | 7.21 | 4.80% | 632,362 |
| Oct 8, 2024 | 8.09 | 9.40 | 6.33 | 6.88 | 6.88 | -31.88% | 973,574 |
| Oct 7, 2024 | 3.80 | 12.43 | 3.80 | 10.10 | 10.10 | 165.79% | 15,578,218 |
| Oct 4, 2024 | 3.88 | 7.50 | 3.70 | 3.80 | 3.80 | -13.64% | 1,070,926 |
| Oct 3, 2024 | 5.83 | 6.23 | 3.94 | 4.40 | 4.40 | -31.25% | 158,076 |
| Oct 2, 2024 | 6.15 | 6.99 | 5.40 | 6.40 | 6.40 | -13.16% | 197,709 |
| Oct 1, 2024 | 6.59 | 7.45 | 6.08 | 7.37 | 7.37 | 15.12% | 99,512 |
| Sep 30, 2024 | 8.80 | 9.35 | 6.06 | 6.40 | 6.40 | -29.02% | 97,561 |
| Sep 27, 2024 | 9.08 | 9.64 | 8.86 | 9.02 | 9.02 | -3.19% | 5,254 |
| Sep 26, 2024 | 9.46 | 9.76 | 9.09 | 9.32 | 9.32 | -3.42% | 10,318 |
| Sep 25, 2024 | 9.90 | 9.90 | 9.37 | 9.65 | 9.65 | -4.98% | 2,111 |
| Sep 24, 2024 | 10.12 | 10.34 | 9.35 | 10.15 | 10.15 | -0.75% | 5,353 |
| Sep 23, 2024 | 8.92 | 10.37 | 8.91 | 10.23 | 10.23 | 4.85% | 9,030 |
| Sep 20, 2024 | 10.58 | 14.25 | 8.81 | 9.76 | 9.76 | -6.93% | 132,339 |
| Sep 19, 2024 | 10.55 | 10.98 | 10.34 | 10.48 | 10.48 | 2.47% | 4,618 |
| Sep 18, 2024 | 10.91 | 11.55 | 9.90 | 10.23 | 10.23 | -9.71% | 6,814 |
| Sep 17, 2024 | 11.11 | 11.66 | 10.58 | 11.33 | 11.33 | 6.74% | 3,996 |
| Sep 16, 2024 | 11.84 | 11.87 | 10.56 | 10.62 | 10.62 | -7.74% | 2,073 |
| Sep 13, 2024 | 11.55 | 12.10 | 11.01 | 11.51 | 11.51 | -10.06% | 8,423 |
| Sep 12, 2024 | 12.21 | 12.97 | 12.03 | 12.79 | 12.79 | 2.83% | 7,435 |
| Sep 11, 2024 | 12.10 | 12.98 | 11.29 | 12.44 | 12.44 | 6.40% | 8,208 |
| Sep 10, 2024 | 11.21 | 11.72 | 10.45 | 11.69 | 11.69 | 7.37% | 6,342 |
| Sep 9, 2024 | 11.75 | 11.75 | 9.92 | 10.89 | 10.89 | -3.70% | 4,216 |
| Sep 6, 2024 | 11.88 | 11.92 | 11.00 | 11.31 | 11.31 | -3.20% | 2,929 |
| Sep 5, 2024 | 12.08 | 12.08 | 11.55 | 11.68 | 11.68 | -2.75% | 2,121 |
| Sep 4, 2024 | 11.40 | 12.32 | 11.13 | 12.01 | 12.01 | 2.25% | 4,028 |
| Sep 3, 2024 | 11.66 | 12.20 | 11.00 | 11.75 | 11.75 | 0.09% | 5,508 |
| Aug 30, 2024 | 11.66 | 11.77 | 11.00 | 11.74 | 11.74 | -1.11% | 5,672 |
| Aug 29, 2024 | 11.33 | 11.88 | 11.33 | 11.87 | 11.87 | -0.09% | 4,398 |
| Aug 28, 2024 | 12.10 | 12.64 | 11.56 | 11.88 | 11.88 | -3.83% | 7,369 |
| Aug 27, 2024 | 12.29 | 12.98 | 11.55 | 12.35 | 12.35 | 2.74% | 13,040 |
| Aug 26, 2024 | 12.62 | 12.62 | 11.79 | 12.02 | 12.02 | -0.91% | 6,576 |
| Aug 23, 2024 | 11.96 | 12.98 | 11.96 | 12.13 | 12.13 | -7.93% | 37,923 |
| Aug 22, 2024 | 13.33 | 13.79 | 12.68 | 13.18 | 13.18 | -4.08% | 3,262 |
| Aug 21, 2024 | 12.82 | 14.99 | 11.40 | 13.74 | 13.74 | 10.04% | 12,224 |
| Aug 20, 2024 | 13.11 | 13.20 | 12.39 | 12.49 | 12.49 | -4.62% | 5,285 |
| Aug 19, 2024 | 13.17 | 13.40 | 12.32 | 13.09 | 13.09 | 2.59% | 5,173 |
| Aug 16, 2024 | 11.99 | 13.20 | 11.12 | 12.76 | 12.76 | 9.43% | 9,511 |
| Aug 15, 2024 | 12.06 | 12.42 | 11.26 | 11.66 | 11.66 | -6.19% | 9,636 |
| Aug 14, 2024 | 13.97 | 13.97 | 11.67 | 12.43 | 12.43 | -7.53% | 7,962 |
| Aug 13, 2024 | 14.30 | 14.84 | 13.39 | 13.44 | 13.44 | -3.63% | 5,385 |
| Aug 12, 2024 | 13.96 | 14.05 | 13.33 | 13.95 | 13.95 | 3.76% | 2,042 |
| Aug 9, 2024 | 14.16 | 15.37 | 13.32 | 13.44 | 13.44 | -7.91% | 6,212 |
| Aug 8, 2024 | 13.53 | 14.85 | 13.31 | 14.60 | 14.60 | 7.54% | 5,913 |
| Aug 7, 2024 | 13.77 | 14.18 | 13.20 | 13.57 | 13.57 | -1.36% | 1,757 |
| Aug 6, 2024 | 12.71 | 14.27 | 12.71 | 13.76 | 13.76 | 8.78% | 5,686 |
| Aug 5, 2024 | 13.87 | 13.87 | 11.66 | 12.65 | 12.65 | -4.80% | 8,743 |
| Aug 2, 2024 | 14.91 | 15.37 | 12.80 | 13.29 | 13.29 | -10.85% | 9,962 |
| Aug 1, 2024 | 15.51 | 15.94 | 14.85 | 14.91 | 14.91 | -5.90% | 7,305 |
| Jul 31, 2024 | 15.83 | 16.45 | 14.85 | 15.84 | 15.84 | 2.06% | 9,725 |
| Jul 30, 2024 | 15.90 | 16.36 | 15.29 | 15.52 | 15.52 | -5.30% | 3,838 |
| Jul 29, 2024 | 16.70 | 16.81 | 15.51 | 16.39 | 16.39 | -4.55% | 6,862 |
| Jul 26, 2024 | 17.51 | 17.93 | 17.05 | 17.17 | 17.17 | -2.86% | 4,481 |
| Jul 25, 2024 | 17.45 | 18.04 | 16.50 | 17.68 | 17.68 | 2.42% | 6,637 |
| Jul 24, 2024 | 16.80 | 18.70 | 16.52 | 17.26 | 17.26 | 3.77% | 10,070 |
| Jul 23, 2024 | 16.69 | 17.19 | 16.06 | 16.63 | 16.63 | -3.32% | 6,527 |
| Jul 22, 2024 | 16.72 | 18.59 | 15.63 | 17.20 | 17.20 | 2.89% | 27,161 |
| Jul 19, 2024 | 18.04 | 18.04 | 15.69 | 16.72 | 16.72 | -5.00% | 10,318 |
| Jul 18, 2024 | 18.88 | 19.03 | 17.16 | 17.60 | 17.60 | -5.38% | 9,721 |
| Jul 17, 2024 | 16.71 | 19.36 | 16.71 | 18.60 | 18.60 | 9.03% | 29,606 |
| Jul 16, 2024 | 17.71 | 17.93 | 16.74 | 17.06 | 17.06 | -6.57% | 6,282 |
| Jul 15, 2024 | 17.60 | 18.26 | 17.17 | 18.26 | 18.26 | -4.76% | 10,295 |
| Jul 12, 2024 | 17.60 | 19.55 | 16.51 | 19.17 | 19.17 | 12.96% | 24,702 |
| Jul 11, 2024 | 16.06 | 18.15 | 16.06 | 16.97 | 16.97 | 3.00% | 20,662 |
| Jul 10, 2024 | 16.67 | 16.94 | 15.91 | 16.48 | 16.48 | -0.07% | 10,301 |
| Jul 9, 2024 | 16.01 | 16.49 | 15.47 | 16.49 | 16.49 | -0.07% | 8,214 |
| Jul 8, 2024 | 16.34 | 16.72 | 15.80 | 16.50 | 16.50 | 0.13% | 11,086 |
| Jul 5, 2024 | 15.63 | 16.86 | 15.63 | 16.48 | 16.48 | 5.57% | 12,128 |
| Jul 3, 2024 | 16.23 | 16.27 | 15.18 | 15.61 | 15.61 | -2.47% | 8,296 |
| Jul 2, 2024 | 16.50 | 17.05 | 15.20 | 16.01 | 16.01 | -3.00% | 19,885 |